Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investment Technology Group (NY: ITG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 39.60 39.84 37.85 37.86 555,743 -1.27(-3.24%)
Jul 30, 2007 37.76 39.22 37.40 39.13 729,169 +1.35(+3.59%)
Jul 27, 2007 36.66 37.87 36.66 37.77 1,123,732 +0.92(+2.49%)
Jul 26, 2007 38.89 38.89 36.00 36.85 1,461,970 -2.53(-6.42%)
Jul 25, 2007 39.30 39.94 38.79 39.38 464,650 +0.18(+0.46%)
Jul 24, 2007 39.85 39.94 39.04 39.20 605,882 -1.12(-2.77%)
Jul 23, 2007 40.60 40.80 40.24 40.32 281,513 -0.29(-0.72%)
Jul 20, 2007 41.60 41.76 40.50 40.61 507,822 -1.15(-2.75%)
Jul 19, 2007 42.47 43.50 41.50 41.76 696,447 -0.19(-0.45%)
Jul 18, 2007 42.35 42.46 41.59 41.95 626,043 -0.69(-1.62%)
Jul 17, 2007 43.06 43.25 42.16 42.64 418,945 -0.21(-0.49%)
Jul 16, 2007 42.29 43.23 42.29 42.85 535,899 +0.45(+1.07%)
Jul 13, 2007 42.92 43.15 42.37 42.40 380,101 -0.52(-1.21%)
Jul 12, 2007 42.40 43.05 42.35 42.92 551,310 +0.92(+2.19%)
Jul 11, 2007 41.69 42.39 41.69 42.00 973,211 +0.04(+0.09%)
Jul 10, 2007 42.28 42.46 41.40 41.96 1,542,994 -0.89(-2.08%)
Jul 09, 2007 43.04 43.30 42.25 42.85 623,720 +0.27(+0.65%)
Jul 06, 2007 40.70 42.72 40.61 42.58 619,498 +1.63(+3.98%)
Jul 05, 2007 40.55 41.10 40.55 40.95 350,546 +0.24(+0.58%)
Jul 03, 2007 41.23 41.39 40.69 40.71 375,562 -0.67(-1.63%)
Jul 02, 2007 41.05 41.66 40.81 41.38 614,432 +0.33(+0.81%)
Jun 29, 2007 40.13 41.48 40.12 41.05 1,060,927 +0.88(+2.19%)
Jun 28, 2007 38.80 41.06 38.69 40.17 1,209,231 +1.08(+2.76%)
Jun 27, 2007 38.29 39.23 38.08 39.09 674,147 +0.23(+0.59%)
Jun 26, 2007 39.45 39.58 38.59 38.86 457,367 -0.69(-1.75%)
Jun 25, 2007 40.71 40.71 39.27 39.55 645,465 -1.16(-2.84%)
Jun 22, 2007 41.03 41.20 40.50 40.71 654,331 -0.85(-2.05%)
Jun 21, 2007 41.41 42.06 41.39 41.56 879,056 +0.20(+0.48%)
Jun 20, 2007 41.64 41.67 41.32 41.36 595,326 -0.23(-0.55%)
Jun 19, 2007 41.15 41.89 41.15 41.59 495,366 +0.38(+0.92%)
Jun 18, 2007 41.92 41.92 40.96 41.21 629,420 -0.49(-1.18%)
Jun 15, 2007 41.76 42.43 41.52 41.70 832,085 +0.34(+0.82%)
Jun 14, 2007 41.68 41.89 40.60 41.36 950,411 -0.16(-0.39%)
Jun 13, 2007 40.31 41.99 40.31 41.52 1,183,898 +1.45(+3.62%)
Jun 12, 2007 40.74 41.45 39.94 40.07 2,473,667 +2.71(+7.25%)
Jun 11, 2007 37.37 37.60 37.06 37.36 252,486 +0.10(+0.28%)
Jun 08, 2007 36.76 37.41 36.58 37.26 607,887 +0.39(+1.05%)
Jun 07, 2007 37.56 37.70 36.71 36.87 599,126 -1.03(-2.72%)
Jun 06, 2007 37.48 37.96 37.20 37.90 785,430 +0.02(+0.05%)
Jun 05, 2007 38.01 38.03 37.63 37.89 304,841 -0.18(-0.47%)
Jun 04, 2007 38.19 38.25 37.61 38.07 486,183 -0.33(-0.86%)
Jun 01, 2007 38.52 38.57 37.92 38.40 359,201 -0.11(-0.30%)
May 31, 2007 37.80 38.63 37.77 38.51 700,353 +0.96(+2.55%)
May 30, 2007 37.05 37.66 36.80 37.55 374,084 +0.51(+1.38%)
May 29, 2007 37.33 37.50 36.54 37.04 596,698 -0.16(-0.43%)
May 25, 2007 36.83 37.31 36.74 37.20 400,684 +0.41(+1.11%)
May 24, 2007 37.26 37.45 36.79 36.80 846,335 -0.45(-1.22%)
May 23, 2007 37.84 37.87 37.15 37.25 744,897 -0.17(-0.46%)
May 22, 2007 36.59 37.47 36.40 37.42 775,085 +0.99(+2.70%)
May 21, 2007 35.64 36.50 35.46 36.44 793,874 +0.91(+2.56%)
May 18, 2007 35.33 35.66 35.13 35.53 392,767 +0.27(+0.78%)
May 17, 2007 34.83 35.38 34.64 35.25 689,375 +0.40(+1.14%)
May 16, 2007 35.53 35.37 34.83 34.85 437,100 -0.12(-0.35%)
May 15, 2007 35.53 35.59 34.84 34.98 590,049 -0.68(-1.91%)
May 14, 2007 35.45 35.90 35.27 35.66 747,641 +0.24(+0.67%)
May 11, 2007 35.03 35.49 34.92 35.42 898,584 +0.28(+0.81%)
May 10, 2007 35.00 35.55 34.57 35.14 858,579 +0.00(+0.00%)
May 09, 2007 34.77 35.18 34.32 35.14 604,193 +0.33(+0.95%)
May 08, 2007 34.96 34.99 34.26 34.81 822,268 -0.30(-0.86%)
May 07, 2007 35.72 35.72 34.84 35.11 1,156,756 -0.65(-1.83%)
May 04, 2007 36.03 36.18 35.53 35.76 801,052 -0.34(-0.94%)
May 03, 2007 37.23 39.15 35.73 36.10 1,817,752 -1.12(-3.00%)
May 02, 2007 35.91 37.36 35.90 37.22 871,773 +1.42(+3.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.